Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Commonwealth Financial Corp (NY: FCF )

13.94 +0.09 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 8.984 8.990 8.789 8.899 181,039 -0.10(-1.08%)
Mar 30, 2005 8.769 8.997 8.704 8.997 183,041 +0.30(+3.44%)
Mar 29, 2005 8.893 8.938 8.698 8.698 213,984 -0.24(-2.69%)
Mar 28, 2005 8.828 8.951 8.828 8.938 107,761 +0.12(+1.33%)
Mar 24, 2005 8.854 8.951 8.821 8.821 101,142 +0.03(+0.30%)
Mar 23, 2005 8.912 8.938 8.789 8.795 111,764 -0.12(-1.31%)
Mar 22, 2005 8.990 9.120 8.906 8.912 149,634 -0.08(-0.87%)
Mar 21, 2005 9.029 9.029 8.906 8.990 166,414 -0.03(-0.36%)
Mar 18, 2005 9.192 9.192 8.964 9.023 442,285 -0.15(-1.63%)
Mar 17, 2005 9.120 9.244 9.055 9.172 160,872 +0.05(+0.57%)
Mar 16, 2005 9.049 9.120 9.023 9.120 196,126 +0.07(+0.79%)
Mar 15, 2005 9.036 9.250 9.003 9.049 164,105 -0.05(-0.50%)
Mar 14, 2005 9.062 9.250 9.049 9.094 156,562 +0.06(+0.72%)
Mar 11, 2005 9.081 9.140 8.977 9.029 204,593 -0.03(-0.36%)
Mar 10, 2005 9.159 9.257 9.062 9.062 306,659 -0.10(-1.06%)
Mar 09, 2005 9.458 9.458 9.127 9.159 191,815 -0.36(-3.75%)
Mar 08, 2005 9.419 9.516 9.205 9.516 233,996 +0.13(+1.38%)
Mar 07, 2005 9.432 9.471 9.373 9.386 148,557 -0.05(-0.48%)
Mar 04, 2005 9.289 9.471 9.237 9.432 136,395 +0.18(+1.97%)
Mar 03, 2005 9.224 9.309 9.094 9.250 135,933 +0.06(+0.71%)
Mar 02, 2005 9.257 9.386 9.127 9.185 187,813 -0.11(-1.19%)
Mar 01, 2005 9.192 9.354 9.159 9.296 117,152 +0.08(+0.85%)
Feb 28, 2005 9.257 9.289 9.075 9.218 165,953 -0.06(-0.70%)
Feb 25, 2005 9.029 9.289 8.997 9.283 102,681 +0.20(+2.22%)
Feb 24, 2005 8.997 9.107 8.880 9.081 166,260 +0.12(+1.38%)
Feb 23, 2005 8.964 9.133 8.938 8.958 186,735 +0.04(+0.44%)
Feb 22, 2005 9.094 9.159 8.906 8.919 221,527 -0.21(-2.28%)
Feb 18, 2005 9.224 9.224 9.088 9.127 168,262 -0.05(-0.50%)
Feb 17, 2005 9.257 9.302 9.172 9.172 175,959 -0.14(-1.47%)
Feb 16, 2005 9.270 9.360 9.192 9.309 125,311 +0.05(+0.56%)
Feb 15, 2005 9.257 9.354 9.146 9.257 132,854 -0.05(-0.49%)
Feb 14, 2005 9.367 9.406 9.192 9.302 84,823 -0.06(-0.69%)
Feb 11, 2005 9.315 9.412 9.185 9.367 106,068 +0.05(+0.56%)
Feb 10, 2005 9.094 9.354 9.094 9.315 211,674 +0.24(+2.65%)
Feb 09, 2005 9.432 9.484 9.068 9.075 233,996 -0.36(-3.79%)
Feb 08, 2005 9.399 9.497 9.354 9.432 129,160 +0.03(+0.35%)
Feb 07, 2005 9.458 9.497 9.354 9.399 86,209 -0.05(-0.55%)
Feb 04, 2005 9.315 9.451 9.276 9.451 152,251 +0.14(+1.46%)
Feb 03, 2005 9.315 9.386 9.185 9.315 124,695 +0.00(+0.00%)
Feb 02, 2005 9.257 9.321 9.211 9.315 167,338 +0.06(+0.70%)
Feb 01, 2005 9.321 9.328 9.185 9.250 161,642 -0.07(-0.77%)
Jan 31, 2005 9.218 9.334 9.159 9.321 151,482 +0.17(+1.85%)
Jan 28, 2005 9.153 9.159 9.042 9.153 226,761 +0.01(+0.14%)
Jan 27, 2005 9.289 9.315 9.062 9.140 179,654 -0.15(-1.61%)
Jan 26, 2005 9.127 9.328 9.094 9.289 176,883 +0.21(+2.29%)
Jan 25, 2005 9.211 9.237 9.042 9.081 283,721 -0.12(-1.27%)
Jan 24, 2005 9.185 9.250 9.133 9.198 157,947 +0.03(+0.35%)
Jan 21, 2005 9.263 9.302 9.101 9.166 216,447 -0.10(-1.05%)
Jan 20, 2005 9.257 9.315 9.120 9.263 158,717 -0.03(-0.28%)
Jan 19, 2005 9.438 9.490 9.263 9.289 200,128 -0.16(-1.72%)
Jan 18, 2005 9.334 9.503 9.224 9.451 341,142 +0.12(+1.25%)
Jan 14, 2005 9.321 9.347 9.192 9.334 445,209 +0.11(+1.20%)
Jan 13, 2005 9.419 9.419 9.185 9.224 299,423 -0.25(-2.67%)
Jan 12, 2005 9.477 9.484 9.172 9.477 267,864 +0.00(+0.00%)
Jan 11, 2005 9.484 9.497 9.270 9.477 219,218 +0.01(+0.07%)
Jan 10, 2005 9.419 9.542 9.380 9.471 228,608 +0.05(+0.55%)
Jan 07, 2005 9.588 9.614 9.419 9.419 283,259 -0.19(-1.96%)
Jan 06, 2005 9.627 9.731 9.581 9.607 155,484 +0.03(+0.27%)
Jan 05, 2005 9.718 9.789 9.581 9.581 237,999 -0.14(-1.40%)
Jan 04, 2005 9.893 9.932 9.718 9.718 243,695 -0.21(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.